| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 5.24 | 5.37 | 5.13 | 5.15 | 60,700 | 5.15 | | 8-Feb-10 | 5.29 | 5.30 | 5.12 | 5.17 | 83,000 | 5.17 | | 5-Feb-10 | 5.20 | 5.41 | 5.14 | 5.31 | 82,100 | 5.31 | | 4-Feb-10 | 5.46 | 5.57 | 5.19 | 5.20 | 95,800 | 5.20 | | 3-Feb-10 | 5.45 | 5.56 | 5.39 | 5.50 | 117,500 | 5.50 | | 2-Feb-10 | 5.62 | 5.73 | 5.42 | 5.46 | 159,800 | 5.46 | | 2-Feb-10 | $ 0.02 Dividend | | 1-Feb-10 | 5.51 | 5.72 | 5.41 | 5.63 | 68,900 | 5.61 | | 29-Jan-10 | 5.59 | 5.76 | 5.46 | 5.49 | 83,300 | 5.47 | | 28-Jan-10 | 5.65 | 5.66 | 5.40 | 5.50 | 59,800 | 5.48 | | 27-Jan-10 | 5.52 | 5.64 | 5.43 | 5.62 | 53,400 | 5.60 | | 26-Jan-10 | 5.42 | 5.57 | 5.34 | 5.53 | 67,000 | 5.51 | | 25-Jan-10 | 5.49 | 5.53 | 5.31 | 5.44 | 41,900 | 5.42 | | 22-Jan-10 | 5.90 | 5.90 | 5.43 | 5.43 | 68,900 | 5.41 | | 21-Jan-10 | 5.87 | 5.87 | 5.44 | 5.50 | 69,800 | 5.48 | | 20-Jan-10 | 5.63 | 5.81 | 5.63 | 5.78 | 81,200 | 5.76 | | 19-Jan-10 | 5.37 | 5.75 | 5.37 | 5.69 | 62,600 | 5.67 | | 15-Jan-10 | 5.68 | 5.72 | 5.33 | 5.37 | 128,500 | 5.35 | | 14-Jan-10 | 5.57 | 5.68 | 5.50 | 5.67 | 149,400 | 5.65 | | 13-Jan-10 | 5.29 | 5.63 | 5.19 | 5.58 | 217,700 | 5.56 | | 12-Jan-10 | 5.02 | 5.37 | 5.02 | 5.29 | 82,700 | 5.27 | | 11-Jan-10 | 5.10 | 5.11 | 4.91 | 5.06 | 181,500 | 5.04 | | 8-Jan-10 | 4.94 | 5.10 | 4.91 | 5.08 | 58,600 | 5.06 | | 7-Jan-10 | 4.87 | 4.99 | 4.76 | 4.97 | 82,000 | 4.95 | | 6-Jan-10 | 4.96 | 5.00 | 4.80 | 4.87 | 118,800 | 4.85 | | 5-Jan-10 | 4.94 | 5.05 | 4.76 | 4.97 | 192,100 | 4.95 | | 4-Jan-10 | 5.17 | 5.32 | 4.94 | 5.00 | 137,100 | 4.98 | | 31-Dec-09 | 5.05 | 5.25 | 5.03 | 5.08 | 56,000 | 5.06 | | 30-Dec-09 | 4.99 | 5.10 | 4.91 | 5.09 | 46,200 | 5.07 | | 29-Dec-09 | 5.08 | 5.12 | 4.98 | 5.02 | 19,600 | 5.00 | | 28-Dec-09 | 5.25 | 5.28 | 4.97 | 5.08 | 202,700 | 5.06 | | 24-Dec-09 | 4.93 | 5.22 | 4.85 | 5.21 | 55,500 | 5.19 | | 23-Dec-09 | 4.82 | 4.93 | 4.60 | 4.89 | 115,400 | 4.87 | | 22-Dec-09 | 4.87 | 4.95 | 4.78 | 4.80 | 57,100 | 4.78 | | 21-Dec-09 | 4.65 | 4.99 | 4.54 | 4.85 | 87,200 | 4.83 | | 18-Dec-09 | 4.66 | 4.66 | 4.53 | 4.63 | 226,800 | 4.61 | | 17-Dec-09 | 4.58 | 4.64 | 4.49 | 4.60 | 190,100 | 4.58 | | 16-Dec-09 | 4.69 | 4.73 | 4.61 | 4.66 | 52,800 | 4.64 | | 15-Dec-09 | 4.53 | 4.72 | 4.53 | 4.64 | 45,500 | 4.62 | | 14-Dec-09 | 4.79 | 4.79 | 4.61 | 4.66 | 108,300 | 4.64 | | 11-Dec-09 | 4.76 | 4.76 | 4.61 | 4.74 | 64,500 | 4.72 | | 10-Dec-09 | 4.94 | 4.95 | 4.59 | 4.71 | 169,500 | 4.69 | | 9-Dec-09 | 4.90 | 5.00 | 4.79 | 4.93 | 104,400 | 4.91 | | 8-Dec-09 | 4.88 | 4.97 | 4.86 | 4.91 | 68,800 | 4.89 | | 7-Dec-09 | 4.86 | 5.04 | 4.81 | 4.91 | 354,800 | 4.89 | | 4-Dec-09 | 4.66 | 5.07 | 4.53 | 4.98 | 112,500 | 4.96 | | 3-Dec-09 | 4.58 | 4.75 | 4.52 | 4.56 | 104,600 | 4.54 | | 2-Dec-09 | 4.50 | 4.56 | 4.47 | 4.55 | 158,500 | 4.53 | | 1-Dec-09 | 4.70 | 4.70 | 4.45 | 4.53 | 133,800 | 4.51 | | 30-Nov-09 | 4.39 | 4.64 | 4.30 | 4.64 | 104,500 | 4.62 | | 27-Nov-09 | 4.46 | 4.52 | 4.41 | 4.41 | 56,200 | 4.39 | | 25-Nov-09 | 4.66 | 4.68 | 4.57 | 4.61 | 111,800 | 4.59 | | 24-Nov-09 | 4.79 | 4.79 | 4.58 | 4.62 | 177,800 | 4.60 | | 23-Nov-09 | 4.73 | 4.83 | 4.58 | 4.77 | 187,800 | 4.75 | | 20-Nov-09 | 4.67 | 4.83 | 4.47 | 4.65 | 105,200 | 4.63 | | 19-Nov-09 | 4.42 | 4.90 | 4.38 | 4.70 | 166,200 | 4.68 | | 18-Nov-09 | 4.35 | 4.47 | 4.35 | 4.47 | 156,900 | 4.45 | | 17-Nov-09 | 4.44 | 4.54 | 4.30 | 4.34 | 453,000 | 4.32 | | 16-Nov-09 | 4.50 | 4.55 | 4.38 | 4.40 | 383,400 | 4.38 | | 13-Nov-09 | 4.22 | 4.51 | 4.22 | 4.39 | 145,100 | 4.37 | | 12-Nov-09 | 4.19 | 4.66 | 4.00 | 4.19 | 104,900 | 4.18 | | 11-Nov-09 | 4.37 | 4.46 | 4.10 | 4.30 | 83,400 | 4.28 | | 10-Nov-09 | 4.61 | 4.65 | 4.40 | 4.44 | 66,900 | 4.42 | | 9-Nov-09 | 4.80 | 4.81 | 4.58 | 4.61 | 46,900 | 4.59 | | 6-Nov-09 | 4.69 | 4.88 | 4.51 | 4.73 | 73,800 | 4.71 | | 5-Nov-09 | 4.56 | 4.76 | 4.56 | 4.67 | 76,600 | 4.65 | | 4-Nov-09 | 4.46 | 4.67 | 4.43 | 4.52 | 79,200 | 4.50 | | 4-Nov-09 | $ 0.02 Dividend | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
